NASDAQ : VWAV
VisionWave Holdings, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 2.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VisionWave Holdings, Inc. (VWAV) closed at 2.26 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.71 | 2.74 | 2.25 | 2.26 | 58,775 | -15.04% |
| 2026-10-30 | 2.68 | 2.74 | 2.53 | 2.66 | 63,724 | -7.96% |
| 2026-10-29 | 2.66 | 3.18 | 2.66 | 2.89 | 155,521 | +10.73% |
| 2026-10-28 | 2.5 | 2.71 | 2.2 | 2.61 | 260,023 | +5.67% |
| 2026-10-27 | 3 | 3.05 | 2.45 | 2.47 | 278,574 | -15.99% |
| 2026-10-26 | 3.77 | 3.77 | 2.9 | 2.94 | 166,923 | -20.97% |
| 2026-10-23 | 3.52 | 3.845 | 3.46 | 3.72 | 133,967 | +8.77% |
| 2026-10-22 | 3.45 | 3.6 | 3.316 | 3.42 | 105,224 | +1.48% |
| 2026-10-21 | 3.76 | 3.8 | 3.37 | 3.37 | 89,884 | -11.32% |
| 2026-10-20 | 3.59 | 3.94 | 3.42 | 3.8 | 134,309 | +0.80% |
| 2026-10-19 | 4.16 | 4.48 | 3.67 | 3.77 | 243,873 | -11.50% |
| 2026-10-16 | 4.17 | 4.54 | 4.01 | 4.26 | 358,103 | +6.23% |
| 2026-10-15 | 3.95 | 4.02 | 2.85 | 4.01 | 379,124 | +0.00% |
| 2026-10-14 | 4.3 | 4.65 | 3.91 | 4.01 | 354,043 | -8.66% |
| 2026-10-13 | 4.51 | 4.52 | 4.26 | 4.39 | 49,319 | -2.88% |
| 2026-10-12 | 5.69 | 5.77 | 4.36 | 4.52 | 164,351 | -21.25% |
| 2026-10-09 | 5.13 | 5.79 | 5.13 | 5.74 | 211,588 | +11.67% |
| 2026-10-08 | 4.81 | 5.347 | 4.81 | 5.14 | 110,771 | +5.33% |
| 2026-10-07 | 4.94 | 5.14 | 4.66 | 4.88 | 113,201 | -3.17% |
| 2026-10-06 | 4.25 | 5.49 | 4.19 | 5.04 | 676,441 | +15.86% |
| 2026-10-05 | 4.53 | 4.53 | 4.22 | 4.35 | 124,346 | -2.90% |
| 2026-10-02 | 4.57 | 4.7 | 4.42 | 4.48 | 141,866 | -0.22% |
| 2026-10-01 | 4.35 | 4.638 | 4.35 | 4.49 | 210,690 | +1.58% |
| 2026-09-30 | 4.56 | 4.6 | 4.26 | 4.42 | 180,482 | +6.25% |
| 2026-09-29 | 4.53 | 4.6 | 4.14 | 4.16 | 208,106 | -8.97% |
| 2026-09-28 | 4.5 | 4.64 | 3.9 | 4.57 | 7,548,589 | -6.16% |
| 2026-09-25 | 5.49 | 5.63 | 4.83 | 4.87 | 189,817 | -15.89% |
| 2026-09-24 | 5.46 | 6.15 | 4.83 | 5.79 | 777,732 | +1.22% |
| 2026-09-23 | 6.09 | 6.19 | 4.53 | 5.72 | 340,348 | -7.89% |
| 2026-09-22 | 6.22 | 6.23 | 5.26 | 6.21 | 192,928 | +0.13% |
| 2026-09-21 | 5.284 | 6.894 | 5.262 | 6.202 | 428,877 | +18.00% |
| 2026-09-18 | 6.064 | 6.38 | 5.2 | 5.256 | 275,930 | -28.12% |
| 2026-09-17 | 7.46 | 8.094 | 7.2 | 7.312 | 129,190 | -3.00% |
| 2026-09-16 | 11.882 | 12 | 7.2 | 7.538 | 633,446 | -29.15% |
| 2026-09-15 | 8.4 | 11.582 | 8.4 | 10.64 | 226,825 | +17.34% |
| 2026-09-14 | 8.08 | 9.4 | 8.08 | 9.068 | 36,513 | -2.89% |
| 2026-09-11 | 9.65 | 9.734 | 8.902 | 9.338 | 53,167 | -3.73% |
| 2026-09-10 | 8.802 | 10.998 | 8.626 | 9.7 | 173,019 | +5.92% |
| 2026-09-09 | 11 | 11.514 | 8 | 9.158 | 165,894 | -20.50% |
| 2026-09-08 | 11.04 | 12.196 | 11.04 | 11.52 | 61,662 | -0.83% |
| 2026-09-04 | 12 | 12.728 | 11.6 | 11.616 | 57,999 | -4.80% |
| 2026-09-03 | 12.34 | 13.76 | 12.2 | 12.202 | 90,747 | -6.15% |
| 2026-09-02 | 12.176 | 13.982 | 12.104 | 13.002 | 133,254 | +6.57% |
| 2026-09-01 | 16 | 16.2 | 12.2 | 12.2 | 150,573 | -26.07% |
| 2026-08-31 | 17.58 | 18 | 16.2 | 16.502 | 92,922 | -6.78% |
| 2026-08-28 | 17.99 | 19.6 | 17.2 | 17.702 | 129,927 | +3.70% |
| 2026-08-27 | 20.2 | 20.2 | 16.61 | 17.07 | 174,098 | -16.32% |
| 2026-08-26 | 21.6 | 21.8 | 20 | 20.4 | 61,669 | -6.42% |
| 2026-08-25 | 21.4 | 22.6 | 20 | 21.8 | 81,410 | -3.54% |
| 2026-08-24 | 22.4 | 23.6 | 20.2 | 22.6 | 92,554 | +2.73% |
| 2026-08-21 | 23.4 | 25.8 | 21.8 | 22 | 155,187 | +1.85% |
| 2026-08-20 | 24 | 24 | 21.6 | 21.6 | 74,165 | -12.20% |
| 2026-08-19 | 26 | 26.71 | 24.2 | 24.6 | 41,876 | -7.52% |
| 2026-08-18 | 26.6 | 28 | 24 | 26.6 | 72,670 | -6.99% |
| 2026-08-17 | 34.2 | 35.2 | 26.8 | 28.6 | 162,735 | -19.66% |
| 2026-08-14 | 25.8 | 42.8 | 25.6 | 35.6 | 1,265,096 | +44.72% |
| 2026-08-13 | 21.6 | 25.6 | 21.404 | 24.6 | 73,405 | +14.95% |
| 2026-08-12 | 21.4 | 22.5 | 20.6 | 21.4 | 44,492 | +0.00% |
| 2026-08-11 | 25 | 25.58 | 21.2 | 21.4 | 47,531 | -15.08% |
| 2026-08-10 | 27.6 | 28.8 | 25 | 25.2 | 41,069 | -10.00% |
| 2026-08-07 | 25.6 | 28.7 | 25.4 | 28 | 48,716 | +12.90% |
| 2026-08-06 | 25.6 | 26 | 24 | 24.8 | 44,794 | -4.62% |
| 2026-08-05 | 30 | 32.2 | 25.8 | 26 | 54,494 | -12.75% |
| 2026-08-04 | 31.8 | 32.398 | 28.4 | 29.8 | 50,780 | -5.70% |
| 2026-08-03 | 33 | 33.524 | 29.7 | 31.6 | 48,752 | -8.14% |
| 2026-07-31 | 38.8 | 39.1 | 33.4 | 34.4 | 36,206 | -11.34% |
| 2026-07-30 | 40.8 | 43 | 38.002 | 38.8 | 41,455 | -7.18% |
| 2026-07-29 | 45.8 | 52 | 41 | 41.8 | 27,269 | -8.73% |
| 2026-07-28 | 50 | 50.8 | 45.4 | 45.8 | 29,749 | -11.24% |
| 2026-07-27 | 59.2 | 59.952 | 50 | 51.6 | 35,607 | -12.84% |
| 2026-07-24 | 64 | 65.2 | 58.2 | 59.2 | 24,934 | -9.76% |
| 2026-07-23 | 71 | 74.8 | 62.624 | 65.6 | 56,537 | -6.29% |
| 2026-07-22 | 73.2 | 76.6 | 70 | 70 | 20,939 | -4.63% |
| 2026-07-21 | 76.4 | 77.644 | 71.2 | 73.4 | 24,663 | -4.92% |
| 2026-07-20 | 70.2 | 78 | 70.2 | 77.2 | 21,586 | +9.97% |
| 2026-07-17 | 76 | 76 | 68.4 | 70.2 | 25,419 | -8.12% |
| 2026-07-16 | 83 | 83.2 | 75 | 76.4 | 29,194 | -8.39% |
| 2026-07-15 | 84.2 | 88.6 | 82.4 | 83.4 | 21,996 | -0.95% |
| 2026-07-14 | 83.4 | 87.8 | 83.2 | 84.2 | 19,562 | -0.94% |
| 2026-07-13 | 84.4 | 85.6 | 81.202 | 85 | 16,014 | +0.71% |
| 2026-07-10 | 87 | 87 | 84 | 84.4 | 12,967 | -4.09% |
| 2026-07-09 | 82.4 | 90 | 82.2 | 88 | 28,238 | +7.58% |
| 2026-07-08 | 83.8 | 88 | 79.2 | 81.8 | 31,420 | -3.31% |
| 2026-07-07 | 86.6 | 87.6 | 83.4 | 84.6 | 15,240 | -4.51% |
| 2026-07-06 | 82.4 | 91 | 82 | 88.6 | 31,874 | +7.00% |
| 2026-07-02 | 82 | 88.398 | 81.6 | 82.8 | 31,015 | +1.97% |
| 2026-07-01 | 80.2 | 84.998 | 77.2 | 81.2 | 55,461 | -5.58% |
| 2026-06-30 | 88.2 | 91.6 | 84.2 | 86 | 641,119 | -6.93% |
| 2026-06-29 | 88.6 | 94.542 | 87.9 | 92.4 | 20,971 | +6.45% |
| 2026-06-26 | 85 | 88.2 | 82.8 | 86.8 | 13,845 | +0.23% |
| 2026-06-25 | 89.8 | 93 | 86.2 | 86.6 | 28,713 | -2.70% |
| 2026-06-24 | 92 | 93.2 | 87.4 | 89 | 17,168 | -4.20% |
| 2026-06-23 | 83.4 | 97.2 | 82.4 | 92.9 | 31,638 | +6.66% |
| 2026-06-22 | 100.2 | 101.2 | 85.852 | 87.1 | 33,694 | -11.66% |
| 2026-06-18 | 118.8 | 122 | 97.8 | 98.6 | 65,719 | -14.71% |
| 2026-06-17 | 113.6 | 122.4 | 106.8 | 115.6 | 36,777 | +2.85% |
| 2026-06-16 | 98.2 | 113.2 | 98.2 | 112.4 | 61,403 | +15.40% |
| 2026-06-15 | 100 | 103.4 | 96.8 | 97.4 | 20,164 | +1.04% |
| 2026-06-12 | 103.2 | 104.8 | 94.228 | 96.4 | 20,896 | -7.31% |
| 2026-06-11 | 99.6 | 105.8 | 99 | 104 | 13,793 | +4.42% |
| 2026-06-10 | 100 | 101.6 | 97.4 | 99.6 | 19,541 | -3.30% |
| 2026-06-09 | 111 | 111 | 99.8 | 103 | 20,337 | -6.02% |
| 2026-06-08 | 111 | 114 | 107.28 | 109.6 | 18,499 | +4.58% |
| 2026-06-05 | 114.4 | 116.8 | 101.64 | 104.8 | 19,505 | -10.12% |
| 2026-06-04 | 107.2 | 117.8 | 106 | 116.6 | 18,343 | +5.62% |
| 2026-06-03 | 117 | 117.1 | 107.9 | 110.4 | 17,860 | -6.91% |
| 2026-06-02 | 119.6 | 122 | 116.6 | 118.6 | 16,375 | -2.15% |
| 2026-06-01 | 129.5 | 132 | 120.2 | 121.2 | 35,472 | -4.11% |
| 2026-05-29 | 135 | 136 | 119.6 | 126.4 | 64,613 | +4.12% |
| 2026-05-28 | 102.4 | 122.75 | 102 | 121.4 | 59,307 | +19.49% |
| 2026-05-27 | 107 | 107.2 | 100.6 | 101.6 | 27,996 | -4.51% |
| 2026-05-26 | 106.2 | 112.6 | 105.4 | 106.4 | 30,485 | +4.31% |
| 2026-05-22 | 103 | 107.8 | 100.624 | 102 | 17,021 | -0.78% |
| 2026-05-21 | 100 | 103.794 | 98 | 102.8 | 15,716 | +2.80% |
| 2026-05-20 | 99 | 101.4 | 96.6 | 100 | 15,633 | +1.01% |
| 2026-05-19 | 104 | 105.6 | 96.2 | 99 | 23,080 | -6.25% |
| 2026-05-18 | 110 | 110.1 | 102 | 105.6 | 21,484 | -5.55% |
| 2026-05-15 | 116 | 120 | 111.2 | 111.8 | 17,187 | -4.12% |
| 2026-05-14 | 113.8 | 118.8 | 109.5 | 116.6 | 22,162 | +3.92% |
| 2026-05-13 | 115.2 | 116.8 | 105.6 | 112.2 | 31,453 | -3.94% |